| Date |
Open |
Close |
Volume |
| 2010-08-24 | 6.30 | 6.34 | 40100 |
| 2010-08-23 | 7.00 | 6.40 | 23900 |
| 2010-08-20 | 7.16 | 7.00 | 10100 |
| 2010-08-19 | 7.31 | 7.31 | 100 |
| 2010-08-18 | 7.35 | 7.25 | 8400 |
| 2010-08-17 | 7.21 | 7.46 | 3600 |
| 2010-08-16 | 7.16 | 7.26 | 1600 |
| 2010-08-13 | 7.21 | 7.26 | 4100 |
| 2010-08-12 | 7.65 | 7.18 | 4200 |
| 2010-08-11 | 7.55 | 7.19 | 11700 |
| 2010-08-10 | 7.89 | 7.80 | 900 |
| 2010-08-09 | 7.70 | 7.76 | 5800 |
| 2010-08-06 | 7.15 | 7.65 | 11300 |
| 2010-08-05 | 7.51 | 7.53 | 11700 |
| 2010-08-04 | 7.30 | 7.35 | 8400 |
| 2010-08-03 | 6.50 | 7.15 | 15000 |
| 2010-08-02 | 6.40 | 6.50 | 46800 |
| 2010-07-30 | 7.75 | 6.37 | 40100 |
| 2010-07-29 | 8.06 | 7.78 | 1100 |
| 2010-07-28 | 7.62 | 7.70 | 1000 |
| 2010-07-27 | 7.83 | 7.47 | 5500 |
| 2010-07-26 | 7.36 | 7.40 | 1000 |
| 2010-07-23 | 7.81 | 7.40 | 33700 |
| 2010-07-22 | 7.95 | 7.71 | 5200 |
| 2010-07-21 | 7.79 | 7.79 | 000 |
| 2010-07-20 | 7.79 | 7.79 | 000 |
| 2010-07-19 | 7.99 | 7.79 | 1600 |
| 2010-07-16 | 7.95 | 7.78 | 14500 |
| 2010-07-15 | 7.99 | 7.95 | 5500 |
| 2010-07-14 | 8.20 | 8.10 | 4100 |
| 2010-07-13 | 7.96 | 8.01 | 4800 |
| 2010-07-12 | 7.97 | 7.80 | 3600 |
|
|
|
Reed Elsevier NV
LEHMAN ABS BOEING A1
PowerShares Buyback Achievers
CDC Software Corporation
iShares S&P North Amer Tech-Software
Lakes Entertainment Inc.
Southwest Gas Corporation
Neutral Tandem, Inc.
Apollo Gold Corp.
Hibbett Sports, Inc.
Raymond James Financial Inc.
Dearborn Bancorp Inc.
|